|
Closing price on 6/8/2020
|
|
| Open |
5.50 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
200 |
| Split-adjusted Price |
5.90 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.70
|
5.90
|
200
|
|
|
6/5/2020
|
+0.70 / +13.46%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.86
|
5.90
|
12,900
|
|
|
6/4/2020
|
+0.30 / +6.12%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.15
|
5.20
|
1,800
|
|
|
6/3/2020
|
+0.50 / +11.36%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.78
|
4.90
|
6,400
|
|
|
6/2/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
4.40
|
7,200
|
|
|
6/1/2020
|
+0.50 / +13.16%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
4,000
|
|
|
5/29/2020
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,100
|
|
|
5/28/2020
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.91
|
3.70
|
6,800
|
|
|
5/27/2020
|
+0.50 / +13.89%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.21
|
4.10
|
3,600
|
|
|
5/26/2020
|
-0.60 / -14.29%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.82
|
3.60
|
4,600
|
|
|
5/25/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
|
5/22/2020
|
+0.50 / +13.51%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
4.20
|
5,600
|
|
|
5/21/2020
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,100
|
|
|
5/20/2020
|
+0.40 / +13.33%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.29
|
3.40
|
6,700
|
|
|
5/19/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,000
|
|
|
5/15/2020
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
5/14/2020
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,700
|
|
|
5/13/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
11,900
|
|
|
5/12/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/8/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
16,400
|
|
|
5/6/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
16,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,100
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,800
|
|
|
4/27/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,800
|
|
|